EDP, S.A. (FRA:EDP)
Germany flag Germany · Delayed Price · Currency is EUR
4.392
-0.043 (-0.97%)
At close: Oct 23, 2025

EDP, S.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20254.454.454.454.45-0.27%100
Oct 22, 20254.444.444.444.444.44-0.81%10
Oct 21, 20254.474.474.474.474.470.61%10
Oct 20, 20254.444.444.444.444.442.16%10
Oct 17, 20254.354.354.354.354.350.76%20,000
Oct 16, 20254.324.324.324.324.32-1.12%20,000
Oct 15, 20254.374.374.374.374.372.01%20,000
Oct 14, 20254.284.284.284.284.280.42%20,000
Oct 13, 20254.214.264.214.264.261.48%20,000
Oct 10, 20254.204.204.204.204.200.36%250
Oct 9, 20254.084.194.084.194.190.60%2,000
Oct 8, 20254.104.214.104.164.161.79%5,266
Oct 7, 20254.154.174.094.094.09-2.04%5,488
Oct 6, 20254.124.174.124.174.172.46%500
Oct 3, 20254.104.104.074.074.07-0.34%10,300
Oct 2, 20254.094.094.094.094.091.39%800
Oct 1, 20254.034.034.034.034.030.95%800
Sep 30, 20253.993.993.993.993.990.40%800
Sep 29, 20253.983.983.983.983.98-0.53%800
Sep 26, 20254.004.004.004.004.00-0.05%800
Sep 25, 20253.994.003.994.004.002.75%800
Sep 24, 20253.893.893.893.893.890.57%1,122
Sep 23, 20253.873.873.873.873.87-0.51%1,122
Sep 22, 20253.783.893.783.893.893.07%1,122
Sep 19, 20253.813.813.773.773.77-2.51%200
Sep 18, 20253.853.873.853.873.870.62%300
Sep 17, 20253.823.853.823.853.85-0.18%1,000
Sep 16, 20253.853.853.853.853.850.26%2,525
Sep 15, 20253.843.873.843.843.840.37%2,525
Sep 12, 20253.823.833.823.833.831.08%400
Sep 11, 20253.793.793.793.793.792.07%3,000
Sep 10, 20253.713.713.713.713.71-0.80%3,000
Sep 9, 20253.743.743.743.743.740.35%3,000
Sep 8, 20253.733.733.733.733.730.67%3,000
Sep 5, 20253.703.703.703.703.70-0.70%3,000
Sep 4, 20253.703.733.703.733.73-3,000
Sep 3, 20253.693.733.693.733.73-1.27%1,000
Sep 2, 20253.783.783.783.783.780.21%300
Sep 1, 20253.773.773.773.773.77-1.00%300
Aug 29, 20253.813.813.813.813.81-0.81%300
Aug 28, 20253.843.843.843.843.84-0.08%300
Aug 27, 20253.843.843.843.843.841.00%300
Aug 26, 20253.803.803.803.803.80-0.44%300
Aug 25, 20253.823.823.823.823.82-0.75%300
Aug 22, 20253.803.853.803.853.850.89%300
Aug 21, 20253.833.833.823.823.820.29%2,500
Aug 20, 20253.813.813.813.813.81-0.39%1,065
Aug 19, 20253.733.823.733.823.823.05%1,065
Aug 18, 20253.713.713.713.713.71-0.16%3,300
Aug 15, 20253.713.713.713.713.711.03%3,300